Skip to main content
logo
S&W Corporation (KOSDAQ:103230)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,645.00
+110.00 (7.17%)
At close: Oct 8, 2026

S&W Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20261,541.001,688.001,541.001,645.001,645.007.17%84,482
Oct 7, 20261,473.001,580.001,440.001,535.001,535.004.21%51,456
Oct 6, 20261,430.001,550.001,404.001,473.001,473.005.06%113,529
Oct 2, 20261,443.001,467.001,387.001,402.001,402.00-2.84%89,013
Oct 1, 20261,550.001,689.001,287.001,443.001,443.00-17.35%590,314
Sep 30, 20261,964.001,964.001,700.001,746.001,746.00-11.10%102,860
Sep 29, 20262,055.002,055.001,950.001,964.001,964.00-4.89%34,745
Sep 28, 20262,140.002,140.002,005.002,065.002,065.00-3.50%32,992
Sep 23, 20262,245.002,355.002,090.002,140.002,140.00-4.04%31,052
Sep 22, 20262,280.002,280.002,180.002,230.002,230.00-27,501
Sep 21, 20262,265.002,280.002,170.002,230.002,230.00-1.76%14,543
Sep 18, 20262,400.002,400.002,260.002,270.002,270.00-1.09%26,641
Sep 17, 20262,285.002,310.002,250.002,295.002,295.00-0.22%9,960
Sep 16, 20262,290.002,330.002,245.002,300.002,300.00-0.86%21,435
Sep 15, 20262,215.002,345.002,215.002,320.002,320.00-8,607
Sep 14, 20262,330.002,390.002,245.002,320.002,320.00-0.64%11,391
Sep 11, 20262,310.002,335.002,265.002,335.002,335.000.65%7,748
Sep 10, 20262,350.002,360.002,270.002,320.002,320.00-2.93%11,292
Sep 9, 20262,305.002,420.002,285.002,390.002,390.000.84%34,462
Sep 8, 20262,260.002,535.002,260.002,370.002,370.005.33%175,580
Sep 7, 20262,300.002,345.002,200.002,250.002,250.00-2.39%83,249
Sep 4, 20262,330.002,360.002,270.002,305.002,305.00-8,321
Sep 3, 20262,305.002,385.002,290.002,305.002,305.00-1.07%14,011
Sep 2, 20262,425.002,475.002,330.002,330.002,330.00-5.67%24,912
Sep 1, 20262,475.002,500.002,300.002,470.002,470.001.23%41,596
Aug 31, 20262,330.002,480.002,305.002,440.002,440.002.95%63,258
Aug 28, 20262,420.002,480.002,315.002,370.002,370.00-2.07%17,836
Aug 27, 20262,500.002,500.002,375.002,420.002,420.00-1.63%20,122
Aug 26, 20262,420.002,550.002,350.002,460.002,460.001.86%101,103
Aug 25, 20262,315.002,430.002,255.002,415.002,415.004.09%46,279
Aug 24, 20262,345.002,385.002,200.002,320.002,320.00-0.22%63,270
Aug 21, 20262,430.002,430.002,285.002,325.002,325.00-4.32%62,291
Aug 20, 20262,210.002,625.002,150.002,430.002,430.009.21%284,305
Aug 19, 20262,010.002,300.001,995.002,225.002,225.006.71%55,504
Aug 18, 20262,235.002,235.002,065.002,085.002,085.00-6.71%67,763
Aug 14, 20262,235.002,275.002,190.002,235.002,235.00-27,127
Aug 13, 20262,420.002,555.002,180.002,235.002,235.00-12.01%198,572
Aug 12, 20262,520.002,560.002,445.002,540.002,540.000.79%34,423
Aug 11, 20262,660.002,660.002,520.002,520.002,520.00-4.73%15,784
Aug 10, 20262,570.002,670.002,545.002,645.002,645.002.12%17,829
Aug 7, 20262,680.002,690.002,580.002,590.002,590.00-3.18%6,709
Aug 6, 20262,585.002,675.002,570.002,675.002,675.003.48%13,303
Aug 5, 20262,390.002,590.002,355.002,585.002,585.0010.00%25,855
Aug 4, 20262,410.002,460.002,320.002,350.002,350.00-2.08%15,562
Aug 3, 20262,430.002,430.002,370.002,400.002,400.00-0.41%4,741
Jul 31, 20262,340.002,415.002,200.002,410.002,410.002.34%23,534
Jul 30, 20262,330.002,375.002,235.002,355.002,355.00-1.05%14,823
Jul 29, 20262,450.002,475.002,300.002,380.002,380.00-2.46%14,839
Jul 28, 20262,680.002,680.002,315.002,440.002,440.00-8.96%34,245
Jul 27, 20262,600.002,850.002,580.002,680.002,680.005.10%47,399